4,930.00
-62(-1.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,992 | 4,930 | 4,930 | 4,993 | 4,913 | 13.37M |
| February 19, 2026 | 5,050 | 4,992 | 4,992 | 5,107 | 4,980 | 20.02M |
| February 18, 2026 | 4,947 | 4,912 | 4,912 | 4,975 | 4,853 | 21.39M |
| February 17, 2026 | 5,060 | 4,897 | 4,897 | 5,075 | 4,821 | 24.23M |
| February 16, 2026 | 5,108 | 5,086 | 5,086 | 5,178 | 5,060 | 16.69M |
| February 13, 2026 | 5,375 | 5,209 | 5,209 | 5,460 | 5,209 | 25.95M |
| February 12, 2026 | 5,644 | 5,575 | 5,575 | 5,740 | 5,520 | 17.82M |
| February 10, 2026 | 5,888 | 5,650 | 5,650 | 6,039 | 5,650 | 25.26M |
| February 09, 2026 | 5,667 | 5,818 | 5,818 | 5,842 | 5,628 | 26.2M |
| February 06, 2026 | 5,206 | 5,367 | 5,367 | 5,413 | 5,171 | 18.17M |
| February 05, 2026 | 5,080 | 5,164 | 5,164 | 5,230 | 5,073 | 18.8M |
| February 04, 2026 | 5,330 | 5,160 | 5,160 | 5,343 | 5,042 | 28.85M |
| February 03, 2026 | 5,389 | 5,381 | 5,381 | 5,420 | 5,336 | 13.23M |
| February 02, 2026 | 5,361 | 5,289 | 5,289 | 5,491 | 5,273 | 14.04M |
| January 30, 2026 | 5,277 | 5,361 | 5,361 | 5,361 | 5,155 | 25.2M |
| January 29, 2026 | 5,145 | 5,077 | 5,077 | 5,150 | 5,058 | 13.37M |
| January 28, 2026 | 5,146 | 5,087 | 5,087 | 5,160 | 5,053 | 10.07M |
| January 27, 2026 | 5,145 | 5,094 | 5,094 | 5,146 | 5,075 | 9.55M |
| January 26, 2026 | 5,175 | 5,107 | 5,107 | 5,194 | 5,081 | 10.8M |
| January 23, 2026 | 5,350 | 5,299 | 5,299 | 5,366 | 5,248 | 12.72M |
| January 22, 2026 | 5,317 | 5,264 | 5,264 | 5,317 | 5,226 | 9.16M |
| January 21, 2026 | 5,098 | 5,181 | 5,181 | 5,220 | 5,093 | 10.54M |
| January 20, 2026 | 5,221 | 5,197 | 5,197 | 5,260 | 5,163 | 10.08M |
| January 19, 2026 | 5,111 | 5,219 | 5,219 | 5,229 | 5,096 | 8.74M |
| January 16, 2026 | 5,285 | 5,204 | 5,204 | 5,293 | 5,188 | 14.86M |
| January 15, 2026 | 5,400 | 5,358 | 5,358 | 5,421 | 5,351 | 12.04M |
| January 14, 2026 | 5,353 | 5,398 | 5,398 | 5,398 | 5,301 | 10.94M |
| January 13, 2026 | 5,321 | 5,330 | 5,330 | 5,330 | 5,258 | 13.71M |
| January 09, 2026 | 5,051 | 5,135 | 5,135 | 5,135 | 5,033 | 11.99M |
| January 08, 2026 | 5,243 | 5,088 | 5,088 | 5,246 | 5,061 | 16.52M |
| January 07, 2026 | 5,345 | 5,263 | 5,263 | 5,426 | 5,252 | 11.88M |
| January 06, 2026 | 5,368 | 5,445 | 5,445 | 5,445 | 5,232 | 23.03M |
| January 05, 2026 | 5,049 | 5,075 | 5,075 | 5,109 | 5,030 | 8.29M |
| December 30, 2025 | 4,892 | 4,902 | 4,902 | 4,945 | 4,885 | 5.24M |
| December 29, 2025 | 4,929 | 4,929 | 4,929 | 4,954 | 4,899 | 5.53M |
| December 26, 2025 | 4,999 | 4,972 | 4,972 | 5,003 | 4,934 | 4.26M |
| December 25, 2025 | 4,988 | 4,960 | 4,960 | 5,000 | 4,934 | 2.71M |
| December 24, 2025 | 4,980 | 4,988 | 4,988 | 5,011 | 4,970 | 4.4M |
| December 23, 2025 | 5,038 | 5,011 | 5,011 | 5,040 | 4,967 | 5.98M |
| December 22, 2025 | 5,018 | 5,004 | 5,004 | 5,079 | 5,000 | 8.62M |
| December 19, 2025 | 4,888 | 4,911 | 4,911 | 4,951 | 4,878 | 12.32M |
| December 18, 2025 | 4,819 | 4,812 | 4,812 | 4,886 | 4,776 | 14.79M |
| December 17, 2025 | 4,859 | 4,959 | 4,959 | 4,972 | 4,838 | 9.89M |
| December 16, 2025 | 4,906 | 4,859 | 4,859 | 4,933 | 4,837 | 9.73M |
| December 15, 2025 | 4,900 | 4,914 | 4,914 | 4,930 | 4,862 | 8.7M |
| December 12, 2025 | 4,946 | 5,010 | 5,010 | 5,012 | 4,913 | 14.81M |
| December 11, 2025 | 4,955 | 4,831 | 4,831 | 4,965 | 4,803 | 5.48M |
| December 10, 2025 | 4,945 | 4,887 | 4,887 | 4,959 | 4,848 | 7.44M |
| December 09, 2025 | 4,919 | 4,910 | 4,910 | 4,928 | 4,867 | 7.15M |
| December 08, 2025 | 4,835 | 4,911 | 4,911 | 4,927 | 4,821 | 7.94M |
| December 05, 2025 | 4,855 | 4,883 | 4,883 | 4,899 | 4,838 | 9.96M |
| December 04, 2025 | 4,885 | 4,957 | 4,957 | 5,004 | 4,882 | 10.96M |
| December 03, 2025 | 4,934 | 4,877 | 4,877 | 4,959 | 4,847 | 9.25M |
| December 02, 2025 | 4,864 | 4,893 | 4,893 | 4,902 | 4,831 | 10.47M |
| December 01, 2025 | 4,977 | 4,864 | 4,864 | 4,992 | 4,824 | 10.64M |
| November 28, 2025 | 4,958 | 4,968 | 4,968 | 4,992 | 4,934 | 8.62M |
| November 27, 2025 | 4,923 | 4,958 | 4,958 | 4,978 | 4,911 | 9.6M |
| November 26, 2025 | 4,785 | 4,853 | 4,853 | 4,886 | 4,773 | 13.02M |
| November 25, 2025 | 4,770 | 4,710 | 4,710 | 4,843 | 4,688 | 16.41M |
| November 21, 2025 | 4,753 | 4,710 | 4,710 | 4,777 | 4,694 | 20.93M |